Pioneer Natural Resources Company (PXD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:240.00
Callsfor15 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PXD231215C00240000 | 2023-12-08 3:00PM EST | 2023-12-15 | 0.15 | 0.10 | 0.15 | -0.05 | -25.00% | 15 | 1,865 | 35.45% |
| PXD231222C00240000 | 2023-12-07 2:45PM EST | 2023-12-22 | 0.32 | 0.10 | 1.10 | 0.00 | - | 24 | 66 | 37.18% |
| PXD231229C00240000 | 2023-12-07 3:20PM EST | 2023-12-29 | 0.45 | 0.45 | 0.65 | -0.05 | -10.00% | 2 | 77 | 25.31% |
| PXD240105C00240000 | 2023-12-07 3:06PM EST | 2024-01-05 | 0.85 | 0.00 | 1.55 | 0.00 | - | 6 | 28 | 28.36% |
| PXD240119C00240000 | 2023-12-08 3:05PM EST | 2024-01-19 | 2.01 | 1.50 | 2.00 | +0.33 | +19.64% | 16 | 1,334 | 25.12% |
| PXD240315C00240000 | 2023-12-07 12:38PM EST | 2024-03-15 | 5.00 | 4.00 | 5.80 | +0.10 | +2.04% | 1 | 102 | 26.39% |
| PXD240621C00240000 | 2023-12-07 2:03PM EST | 2024-06-21 | 9.95 | 8.10 | 13.80 | 0.00 | - | 10 | 176 | 31.57% |
| PXD250117C00240000 | 2023-11-30 3:51PM EST | 2025-01-17 | 23.50 | 16.60 | 20.30 | 0.00 | - | 2 | 546 | 28.89% |
| PXD260116C00240000 | 2023-12-07 12:36PM EST | 2026-01-16 | 26.10 | 23.30 | 33.00 | 0.00 | - | 1 | 18 | 30.79% |
Putsfor15 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PXD231215P00240000 | 2023-12-07 9:37AM EST | 2023-12-15 | 15.00 | 13.00 | 22.00 | 0.00 | - | 4 | 35 | 107.52% |
| PXD231222P00240000 | 2023-12-07 10:21AM EST | 2023-12-22 | 15.16 | 15.10 | 21.00 | 0.00 | - | 1 | 4 | 62.17% |
| PXD231229P00240000 | 2023-12-07 1:51PM EST | 2023-12-29 | 18.90 | 14.20 | 21.00 | 0.00 | - | 10 | 10 | 49.41% |
| PXD240119P00240000 | 2023-12-06 2:29PM EST | 2024-01-19 | 18.05 | 16.00 | 19.90 | 0.00 | - | 10 | 639 | 29.46% |
| PXD240315P00240000 | 2023-12-05 3:49PM EST | 2024-03-15 | 18.40 | 17.00 | 23.30 | 0.00 | - | 22 | 132 | 27.74% |
| PXD240621P00240000 | 2023-12-05 3:56PM EST | 2024-06-21 | 22.20 | 21.30 | 28.90 | 0.00 | - | 1 | 104 | 28.67% |
| PXD250117P00240000 | 2023-12-06 9:31AM EST | 2025-01-17 | 30.00 | 26.20 | 35.60 | 0.00 | - | 2 | 234 | 27.15% |
| PXD260116P00240000 | 2023-09-25 9:03AM EST | 2026-01-16 | 42.70 | 27.40 | 35.40 | 0.00 | - | 4 | 12 | 19.54% |
© 2023 Yahoo. All rights reserved.